Shoei Co., Ltd. (TYO:7839)
Japan · Delayed Price · Currency is JPY 2,017.00
+66.00 (3.38%)
Aug 3, 2026, 2:55 PM JST
Shoei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,941.00 | 1,980.00 | 1,926.00 | 1,951.00 | 1,951.00 | -1.51% | 232,000 |
| Jul 30, 2026 | 2,005.00 | 2,014.00 | 1,975.00 | 1,981.00 | 1,981.00 | -1.54% | 213,300 |
| Jul 29, 2026 | 2,000.00 | 2,038.00 | 1,968.00 | 2,012.00 | 2,012.00 | 1.62% | 301,600 |
| Jul 28, 2026 | 1,976.00 | 2,004.00 | 1,965.00 | 1,980.00 | 1,980.00 | 1.38% | 286,800 |
| Jul 27, 2026 | 1,900.00 | 1,960.00 | 1,894.00 | 1,953.00 | 1,953.00 | 2.95% | 228,300 |
| Jul 24, 2026 | 1,862.00 | 1,897.00 | 1,862.00 | 1,897.00 | 1,897.00 | 0.96% | 236,700 |
| Jul 23, 2026 | 1,876.00 | 1,895.00 | 1,863.00 | 1,879.00 | 1,879.00 | -0.11% | 234,100 |
| Jul 22, 2026 | 1,890.00 | 1,892.00 | 1,871.00 | 1,881.00 | 1,881.00 | -0.32% | 150,900 |
| Jul 21, 2026 | 1,880.00 | 1,906.00 | 1,879.00 | 1,887.00 | 1,887.00 | 0.69% | 157,200 |
| Jul 17, 2026 | 1,869.00 | 1,882.00 | 1,859.00 | 1,874.00 | 1,874.00 | 0.21% | 158,400 |
| Jul 16, 2026 | 1,870.00 | 1,899.00 | 1,867.00 | 1,870.00 | 1,870.00 | -0.43% | 155,100 |
| Jul 15, 2026 | 1,864.00 | 1,885.00 | 1,861.00 | 1,878.00 | 1,878.00 | 0.97% | 146,300 |
| Jul 14, 2026 | 1,842.00 | 1,871.00 | 1,838.00 | 1,860.00 | 1,860.00 | 1.36% | 121,000 |
| Jul 13, 2026 | 1,839.00 | 1,852.00 | 1,833.00 | 1,835.00 | 1,835.00 | 0.49% | 109,000 |
| Jul 10, 2026 | 1,820.00 | 1,835.00 | 1,815.00 | 1,826.00 | 1,826.00 | 0.55% | 125,900 |
| Jul 9, 2026 | 1,814.00 | 1,824.00 | 1,800.00 | 1,816.00 | 1,816.00 | 0.11% | 122,200 |
| Jul 8, 2026 | 1,817.00 | 1,836.00 | 1,811.00 | 1,814.00 | 1,814.00 | -0.77% | 122,400 |
| Jul 7, 2026 | 1,824.00 | 1,843.00 | 1,822.00 | 1,828.00 | 1,828.00 | 0.49% | 112,500 |
| Jul 6, 2026 | 1,841.00 | 1,855.00 | 1,812.00 | 1,819.00 | 1,819.00 | -1.20% | 162,300 |
| Jul 3, 2026 | 1,803.00 | 1,841.00 | 1,802.00 | 1,841.00 | 1,841.00 | 2.39% | 172,600 |
| Jul 2, 2026 | 1,767.00 | 1,826.00 | 1,762.00 | 1,798.00 | 1,798.00 | 1.93% | 155,900 |
| Jul 1, 2026 | 1,770.00 | 1,777.00 | 1,755.00 | 1,764.00 | 1,764.00 | -0.51% | 114,500 |
| Jun 30, 2026 | 1,768.00 | 1,798.00 | 1,761.00 | 1,773.00 | 1,773.00 | 1.14% | 262,500 |
| Jun 29, 2026 | 1,784.00 | 1,784.00 | 1,733.00 | 1,753.00 | 1,753.00 | -1.18% | 195,400 |
| Jun 26, 2026 | 1,815.00 | 1,849.00 | 1,760.00 | 1,774.00 | 1,774.00 | -1.55% | 503,700 |
| Jun 25, 2026 | 1,830.00 | 1,830.00 | 1,783.00 | 1,802.00 | 1,802.00 | -1.21% | 133,100 |
| Jun 24, 2026 | 1,830.00 | 1,866.00 | 1,821.00 | 1,824.00 | 1,824.00 | 1.90% | 329,700 |
| Jun 23, 2026 | 1,801.00 | 1,809.00 | 1,784.00 | 1,790.00 | 1,790.00 | -1.21% | 207,900 |
| Jun 22, 2026 | 1,799.00 | 1,831.00 | 1,799.00 | 1,812.00 | 1,812.00 | 0.83% | 171,800 |
| Jun 19, 2026 | 1,806.00 | 1,819.00 | 1,790.00 | 1,797.00 | 1,797.00 | -0.50% | 173,000 |
| Jun 18, 2026 | 1,830.00 | 1,843.00 | 1,799.00 | 1,806.00 | 1,806.00 | -1.37% | 157,000 |
| Jun 17, 2026 | 1,812.00 | 1,849.00 | 1,791.00 | 1,831.00 | 1,831.00 | 1.44% | 128,400 |
| Jun 16, 2026 | 1,830.00 | 1,834.00 | 1,804.00 | 1,805.00 | 1,805.00 | -1.37% | 176,300 |
| Jun 15, 2026 | 1,840.00 | 1,840.00 | 1,811.00 | 1,830.00 | 1,830.00 | 0.33% | 196,300 |
| Jun 12, 2026 | 1,850.00 | 1,850.00 | 1,819.00 | 1,824.00 | 1,824.00 | -0.87% | 167,700 |
| Jun 11, 2026 | 1,892.00 | 1,903.00 | 1,822.00 | 1,840.00 | 1,840.00 | -3.92% | 222,000 |
| Jun 10, 2026 | 1,894.00 | 1,922.00 | 1,879.00 | 1,915.00 | 1,915.00 | 2.35% | 286,100 |
| Jun 9, 2026 | 1,865.00 | 1,914.00 | 1,849.00 | 1,871.00 | 1,871.00 | 1.19% | 287,300 |
| Jun 8, 2026 | 1,843.00 | 1,874.00 | 1,816.00 | 1,849.00 | 1,849.00 | -1.18% | 245,200 |
| Jun 5, 2026 | 1,855.00 | 1,875.00 | 1,843.00 | 1,871.00 | 1,871.00 | 1.57% | 175,400 |
| Jun 4, 2026 | 1,838.00 | 1,853.00 | 1,823.00 | 1,842.00 | 1,842.00 | 0.22% | 263,200 |
| Jun 3, 2026 | 1,871.00 | 1,928.00 | 1,836.00 | 1,838.00 | 1,838.00 | 0.93% | 490,000 |
| Jun 2, 2026 | 1,823.00 | 1,837.00 | 1,782.00 | 1,821.00 | 1,821.00 | -1.89% | 402,200 |
| Jun 1, 2026 | 1,755.00 | 1,862.00 | 1,749.00 | 1,856.00 | 1,856.00 | 6.30% | 569,100 |
| May 29, 2026 | 1,733.00 | 1,779.00 | 1,730.00 | 1,746.00 | 1,746.00 | 1.33% | 1,860,200 |
| May 28, 2026 | 1,701.00 | 1,727.00 | 1,666.00 | 1,723.00 | 1,723.00 | 1.41% | 503,900 |
| May 27, 2026 | 1,690.00 | 1,712.00 | 1,670.00 | 1,699.00 | 1,699.00 | 0.06% | 276,100 |
| May 26, 2026 | 1,733.00 | 1,736.00 | 1,692.00 | 1,698.00 | 1,698.00 | -0.76% | 241,800 |
| May 25, 2026 | 1,687.00 | 1,711.00 | 1,684.00 | 1,711.00 | 1,711.00 | 2.46% | 343,100 |
| May 22, 2026 | 1,707.00 | 1,709.00 | 1,662.00 | 1,670.00 | 1,670.00 | -2.45% | 307,100 |